Singapore markets open in 20 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
85.21-1.05 (-1.22%)
At close: 04:00PM EST
85.00 -0.21 (-0.25%)
After hours: 07:38PM EST
In the money
Show:ListStraddle
Strike:70.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221202C000700002022-11-18 12:01PM EST2022-12-0214.4414.7015.950.00-212103.52%
GILD221209C000700002022-11-28 11:55AM EST2022-12-0916.0015.1016.00+1.87+13.23%21277.93%
GILD221216C000700002022-11-28 2:20PM EST2022-12-1616.1015.0515.70+0.40+2.55%82,99152.15%
GILD221223C000700002022-11-11 2:07PM EST2022-12-2311.9515.1016.000.00--251.66%
GILD221230C000700002022-11-17 11:06AM EST2022-12-3013.1415.0015.850.00--453.76%
GILD230120C000700002022-11-28 3:11PM EST2023-01-2015.4615.3015.55-1.04-6.30%688,54535.50%
GILD230217C000700002022-11-28 2:33PM EST2023-02-1716.4515.5016.15-0.14-0.84%21,48337.87%
GILD230519C000700002022-11-28 12:16PM EST2023-05-1917.5516.6517.10+0.60+3.54%531333.23%
GILD230616C000700002022-11-28 12:39PM EST2023-06-1617.8116.6517.95-0.19-1.06%61,79235.96%
GILD240119C000700002022-11-28 3:16PM EST2024-01-1919.3019.0019.65-0.70-3.50%273,18531.38%
GILD250117C000700002022-11-28 2:50PM EST2025-01-1721.7021.1022.050.00-310529.13%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD221202P000700002022-11-28 10:33AM EST2022-12-020.010.000.10-1.11-99.11%11390.23%
GILD221209P000700002022-11-23 12:21PM EST2022-12-090.090.000.050.00-102454.49%
GILD221216P000700002022-11-28 3:50PM EST2022-12-160.060.040.08-0.02-25.00%357,83245.90%
GILD221223P000700002022-11-09 2:31PM EST2022-12-230.390.020.400.00-3353.76%
GILD230120P000700002022-11-28 10:12AM EST2023-01-200.230.220.350.00-15,29035.74%
GILD230217P000700002022-11-28 3:30PM EST2023-02-170.590.530.80+0.07+13.46%6216036.06%
GILD230519P000700002022-11-28 3:38PM EST2023-05-191.371.181.84-0.04-2.84%541932.90%
GILD230616P000700002022-11-28 1:37PM EST2023-06-161.561.242.31+0.03+1.96%1116333.44%
GILD240119P000700002022-11-25 11:25AM EST2024-01-193.283.153.700.00-376528.66%
GILD250117P000700002022-11-07 12:03PM EST2025-01-176.485.506.300.00-101027.80%